Mercados españoles abiertos en 47 mins

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,47+6,88 (+5,23%)
Al cierre: 04:04PM EDT
137,86 -0,61 (-0,44%)
Después del cierre: 07:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 2022133,47139,65132,95138,47138,472.623.500
26 may 20220.15 Dividendo
25 may 2022128,32132,39127,21131,74131,592.557.300
24 may 2022130,67130,99126,28128,28128,131.814.400
23 may 2022131,49132,95128,73132,35132,201.813.100
20 may 2022133,62134,29128,36130,28130,132.677.400
19 may 2022127,49133,90127,35131,71131,562.469.000
18 may 2022133,11134,29126,92128,66128,513.520.600
17 may 2022136,05136,86133,00135,08134,932.306.500
16 may 2022135,46136,20132,54132,85132,702.266.100
13 may 2022134,92137,28134,33136,59136,432.087.400
12 may 2022134,28135,77129,27132,43132,282.247.500
11 may 2022137,97140,91133,99134,51134,362.720.600
10 may 2022135,86139,80135,06137,79137,633.207.800
09 may 2022142,55142,56132,50133,31133,164.418.900
06 may 2022149,75150,00142,16143,48143,323.611.000
05 may 2022149,57153,14148,23149,89149,723.921.800
04 may 2022148,99151,64143,74151,39151,223.773.900
03 may 2022153,12154,70145,66148,96148,795.154.900
02 may 2022158,03158,78150,83155,41155,233.287.800
29 abr 2022161,04162,06154,93155,29155,112.194.400
28 abr 2022158,83162,55156,70161,22161,041.777.700
27 abr 2022151,69157,75150,92157,06156,882.516.000
26 abr 2022155,11156,85151,29151,72151,551.847.200
25 abr 2022152,96156,28150,60155,94155,762.331.000
22 abr 2022156,00157,49152,93153,35153,181.694.100
21 abr 2022166,71167,99156,81156,96156,782.268.000
20 abr 2022163,80166,22162,77162,91162,722.113.100
19 abr 2022157,38163,35156,68163,14162,952.204.000
18 abr 2022155,74160,02155,06156,57156,391.463.700
14 abr 2022154,46157,33153,90155,58155,402.351.200
13 abr 2022146,41154,28145,67153,93153,752.502.500
12 abr 2022145,00146,95143,85144,88144,721.698.100
11 abr 2022144,30147,19143,63143,70143,541.165.000
08 abr 2022144,71147,05143,84145,48145,311.646.700
07 abr 2022145,30146,44142,15145,55145,383.278.700
06 abr 2022150,01150,01144,81145,61145,442.031.600
05 abr 2022152,66153,65150,21151,55151,381.595.700
04 abr 2022150,00152,91148,98152,34152,171.775.200
01 abr 2022153,11153,84149,85150,71150,541.465.100
31 mar 2022152,74155,10151,53151,74151,571.814.800
30 mar 2022153,82155,77152,52153,15152,981.709.600
29 mar 2022153,60156,07153,08155,31155,132.518.400
28 mar 2022152,00152,12149,01150,68150,511.250.800
25 mar 2022152,21153,84150,96151,50151,331.074.600
24 mar 2022148,41152,05147,76151,89151,721.179.900
23 mar 2022149,57150,85148,37148,41148,241.267.500
22 mar 2022151,71153,49149,71151,42151,252.190.600
21 mar 2022150,56151,10148,02150,35150,181.855.900
18 mar 2022150,21153,25149,22151,79151,623.060.200
17 mar 2022147,64151,23147,64151,14150,971.668.200
16 mar 2022146,22151,09145,71150,79150,624.292.600
15 mar 2022143,49145,72142,42144,24144,081.581.600
14 mar 2022143,19143,91140,25141,56141,401.586.700
11 mar 2022144,58145,80141,53141,77141,611.684.700
10 mar 2022135,49144,33135,20142,94142,783.309.500
09 mar 2022138,50140,67137,46138,52138,363.171.000
08 mar 2022130,97138,19128,87133,92133,775.031.700
07 mar 2022137,84138,00128,77129,09128,944.207.900
04 mar 2022139,93141,10133,26137,67137,514.509.900
03 mar 2022148,13148,84141,00142,01141,852.685.700
02 mar 2022143,80147,00143,80145,91145,742.066.600
01 mar 2022147,37148,22141,05142,17142,013.158.400
28 feb 2022147,22150,15144,88148,86148,693.213.000
25 feb 2022147,00150,68145,01150,67150,501.949.000
24 feb 2022138,97146,66138,03146,09145,923.350.000
23 feb 2022148,33148,48143,07143,37143,213.147.600
22 feb 2022150,00150,60145,89147,16146,992.991.400
18 feb 2022153,16154,49149,93150,41150,242.318.000
17 feb 2022154,13155,68150,03153,04152,873.131.100
16 feb 2022157,90160,96155,00156,34156,164.808.600
15 feb 2022153,99159,09153,99158,00157,824.976.700
14 feb 2022149,76154,50149,76151,43151,264.412.100
11 feb 2022154,69155,80149,25149,53149,362.798.400
10 feb 2022151,96156,49150,84154,20154,022.551.100
09 feb 2022154,85157,49152,89153,14152,972.709.300
08 feb 2022149,25153,70148,65153,38153,213.102.300
07 feb 2022146,48149,47145,76148,64148,472.526.200
04 feb 2022143,42147,14142,47145,50145,333.169.500
03 feb 2022144,17145,86142,65144,15143,992.838.500
02 feb 2022145,99145,99142,74144,59144,432.740.300
01 feb 2022145,93146,24143,58145,72145,552.772.800
31 ene 2022142,19145,44141,40145,11144,941.615.300
28 ene 2022138,22143,56136,72143,39143,232.367.900
27 ene 2022145,76147,02136,89137,25137,093.533.500
26 ene 2022144,57148,82143,10144,82144,662.824.300
25 ene 2022138,14143,50134,53142,39142,233.976.200
24 ene 2022138,24140,60134,56140,48140,325.057.500
21 ene 2022142,25145,18141,13142,26142,103.607.400
20 ene 2022143,06146,75141,84142,24142,082.576.400
19 ene 2022144,96145,56141,82142,21142,053.131.300
18 ene 2022146,30146,54143,78144,52144,362.852.600
14 ene 2022149,15149,43146,45147,98147,812.718.500
13 ene 2022150,59152,09149,06149,90149,732.234.300
12 ene 2022153,93154,14149,71150,00149,832.010.200
11 ene 2022149,19153,51147,75152,50152,333.488.300
10 ene 2022150,84152,04146,04148,61148,442.652.300
07 ene 2022152,57155,03151,97152,00151,832.040.200
06 ene 2022152,24153,60150,91152,18152,011.782.200
05 ene 2022156,22156,46151,78151,80151,631.339.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...